Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Luvu Brands Inc (OP: LUVU )

0.0664 UNCHANGED
Streaming Delayed Price Updated: 10:43 AM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 0.0405 0.0405 0.0405 0 -0.00(-6.25%)
Mar 28, 2018 0.0444 0.0444 0.0405 0.0432 299,131 -0.01(-11.50%)
Mar 27, 2018 0.0488 0.0488 0.0488 0.0488 100 +0.00(+0.03%)
Mar 26, 2018 0.0400 0.0488 0.0400 0.0488 90,000 +0.01(+25.13%)
Mar 23, 2018 0.0350 0.0390 0.0350 0.0390 86,752 +0.01(+30.00%)
Mar 21, 2018 0.0300 0.0300 0.0300 0 +0.00(+4.90%)
Mar 19, 2018 0.0286 0.0286 0.0286 0 -0.00(-0.94%)
Feb 27, 2018 0.0289 0.0289 0.0289 0 -0.01(-24.03%)
Feb 22, 2018 0.0380 0.0380 0.0380 0 +0.00(+15.15%)
Feb 16, 2018 0.0330 0.0330 0.0330 0 +0.00(+10.00%)
Feb 08, 2018 0.0300 0.0300 0.0300 0 -0.00(-9.64%)
Feb 07, 2018 0.0330 0.0332 0.0330 0.0332 1,300 +0.00(+3.75%)
Feb 06, 2018 0.0417 0.0417 0.0320 0.0320 136,100 -0.01(-20.00%)
Feb 02, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 01, 2018 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Jan 31, 2018 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Jan 24, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 23, 2018 0.0400 0.0400 0.0400 0.0400 40,000 -0.01(-16.67%)
Jan 19, 2018 0.0480 0.0480 0.0480 0 +0.00(+0.42%)
Jan 18, 2018 0.0478 0.0478 0.0478 0.0478 10,000 -0.00(-1.65%)
Jan 17, 2018 0.0486 0.0486 0.0486 0.0486 1,447 +0.01(+30.90%)
Jan 12, 2018 0.0371 0.0371 0.0371 0 +0.01(+19.77%)
Jan 11, 2018 0.0400 0.0310 0.0310 101,696 -0.01(-22.11%)
Jan 03, 2018 0.0398 0.0398 0.0398 0 +0.00(+0.00%)
Dec 29, 2017 0.0398 0.0398 0.0398 0 +0.00(+0.00%)
Dec 27, 2017 0.0398 0.0398 0.0398 0 -0.00(-0.50%)
Dec 26, 2017 0.0400 0.0400 0.0400 0.0400 40,000 +0.01(+33.33%)
Dec 22, 2017 0.0480 0.0480 0.0300 0.0300 105,100 -0.02(-38.52%)
Dec 19, 2017 0.0488 0.0488 0.0488 0 +0.00(+0.00%)
Dec 18, 2017 0.0429 0.0488 0.0429 0.0488 10,039 +0.01(+13.75%)
Dec 15, 2017 0.0429 0.0429 0.0429 0.0429 1,000 +0.01(+43.00%)
Dec 14, 2017 0.0280 0.0457 0.0280 0.0300 33,100 -0.00(-11.76%)
Dec 12, 2017 0.0340 0.0340 0.0340 0 +0.01(+21.43%)
Dec 11, 2017 0.0315 0.0315 0.0280 0.0280 32,672 -0.00(-11.11%)
Dec 07, 2017 0.0315 0.0315 0.0315 0 +0.00(+5.00%)
Dec 05, 2017 0.0300 0.0300 0.0300 0 +0.00(+7.14%)
Nov 30, 2017 0.0280 0.0280 0.0280 0 -0.00(-7.44%)
Nov 29, 2017 0.0280 0.0302 0.0280 0.0302 10,131 -0.00(-0.20%)
Nov 27, 2017 0.0303 0.0303 0.0303 0 +0.00(+8.25%)
Nov 21, 2017 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Nov 20, 2017 0.0300 0.0300 0.0280 0.0280 20,000 +0.00(+0.00%)
Nov 17, 2017 0.0282 0.0290 0.0280 0.0280 60,000 +0.00(+0.00%)
Nov 16, 2017 0.0280 0.0280 0.0280 0.0280 20,000 +0.00(+0.00%)
Nov 07, 2017 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Nov 06, 2017 0.0280 0.0280 0.0280 0.0280 12,337 -0.00(-2.10%)
Nov 01, 2017 0.0286 0.0286 0.0286 0 +0.00(+2.14%)
Oct 26, 2017 0.0280 0.0280 0.0280 0 -0.00(-6.67%)
Oct 25, 2017 0.0302 0.0310 0.0300 0.0300 540,383 +0.00(+0.00%)
Oct 24, 2017 0.0360 0.0360 0.0300 0.0300 27,600 -0.01(-18.69%)
Oct 23, 2017 0.0350 0.0369 0.0350 0.0369 4,270 +0.01(+22.99%)
Oct 18, 2017 0.0300 0.0300 0.0300 0 -0.00(-6.25%)
Oct 17, 2017 0.0320 0.0320 0.0320 0.0320 1,200 -0.00(-3.03%)
Oct 16, 2017 0.0330 0.0331 0.0330 0.0330 65,000 -0.00(-0.30%)
Oct 13, 2017 0.0331 0.0331 0.0331 0.0331 288 -0.00(-5.43%)
Oct 05, 2017 0.0350 0.0350 0.0350 0 +0.00(+2.94%)
Oct 04, 2017 0.0340 0.0340 0.0340 0.0340 20,000 -0.00(-2.86%)
Oct 03, 2017 0.0356 0.0360 0.0350 0.0350 189,000 +0.00(+0.00%)
Sep 29, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 28, 2017 0.0380 0.0380 0.0350 0.0350 40,000 -0.02(-36.25%)
Sep 26, 2017 0.0549 0.0549 0.0549 0 +0.01(+22.00%)
Sep 22, 2017 0.0450 0.0450 0.0450 0 -0.01(-19.35%)
Sep 15, 2017 0.0558 0.0558 0.0558 0 +0.02(+69.09%)
Sep 11, 2017 0.0330 0.0330 0.0330 0 -0.01(-17.50%)
Sep 06, 2017 0.0400 0.0400 0.0400 0 -0.00(-4.08%)
Aug 31, 2017 0.0417 0.0417 0.0417 0 +0.00(+1.21%)
Aug 28, 2017 0.0412 0.0412 0.0412 0 -0.01(-15.92%)
Aug 24, 2017 0.0490 0.0490 0.0490 0 +0.00(+0.00%)
Aug 22, 2017 0.0490 0.0490 0.0490 0 +0.01(+16.39%)
Aug 21, 2017 0.0426 0.0426 0.0421 0.0421 8,000 -0.00(-0.24%)
Aug 18, 2017 0.0443 0.0443 0.0422 0.0422 2,000 -0.01(-15.60%)
Aug 17, 2017 0.0500 0.0550 0.0455 0.0500 97,500 +0.00(+0.00%)
Aug 16, 2017 0.0500 0.0500 0.0500 0.0500 1,630 +0.00(+0.18%)
Aug 15, 2017 0.0500 0.0500 0.0494 0.0499 45,500 -0.01(-15.26%)
Aug 14, 2017 0.0589 0.0589 0.0589 0.0589 4,999 +0.01(+13.27%)
Aug 11, 2017 0.0500 0.0520 0.0400 0.0520 34,728 +0.00(+4.00%)
Aug 09, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 08, 2017 0.0499 0.0500 0.0499 0.0500 9,000 +0.00(+2.35%)
Aug 07, 2017 0.0500 0.0564 0.0450 0.0488 95,085 -0.00(-2.30%)
Aug 04, 2017 0.0450 0.0500 0.0450 0.0500 58,500 +0.00(+2.25%)
Aug 03, 2017 0.0469 0.0489 0.0469 0.0489 11,000 +0.00(+0.00%)
Aug 02, 2017 0.0489 0.0489 0.0489 0.0489 10,000 +0.00(+8.67%)
Aug 01, 2017 0.0450 0.0450 0.0450 0.0450 5,000 +0.01(+50.00%)
Jul 28, 2017 0.0300 0.0300 0.0300 0 -0.02(-40.00%)
Jul 20, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 03, 2017 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 28, 2017 0.0500 0.0500 0.0500 0 +0.00(+3.05%)
Jun 27, 2017 0.0485 0.0485 0.0485 0.0485 3,000 -0.00(-2.96%)
Jun 20, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 15, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 14, 2017 0.0505 0.0544 0.0500 0.0500 90,000 -0.01(-23.08%)
Jun 12, 2017 0.0650 0.0650 0.0650 0 +0.01(+28.46%)
Jun 08, 2017 0.0506 0.0506 0.0506 0 -0.01(-15.67%)
Jun 07, 2017 0.0578 0.0600 0.0578 0.0600 20,000 +0.00(+0.00%)
May 26, 2017 0.0600 0.0600 0.0600 0 -0.01(-18.92%)
May 23, 2017 0.0740 0.0740 0.0740 0 -0.00(-1.33%)
May 22, 2017 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+0.00%)
May 18, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 17, 2017 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
May 15, 2017 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
May 12, 2017 0.0700 0.0700 0.0600 0.0600 75,215 -0.02(-25.00%)
May 11, 2017 0.0800 0.0800 0.0800 0.0800 4,285 +0.00(+1.39%)
May 10, 2017 0.0789 0.0789 0.0789 0.0789 9,000 -0.01(-11.25%)
May 09, 2017 0.0890 0.0890 0.0650 0.0889 99,470 -0.00(-0.11%)
May 08, 2017 0.0662 0.0890 0.0650 0.0890 159,500 +0.03(+42.86%)
May 05, 2017 0.0520 0.0623 0.0520 0.0623 21,667 +0.01(+18.25%)
Apr 27, 2017 0.0527 0.0527 0.0527 0 -0.02(-22.52%)
Apr 26, 2017 0.0643 0.0680 0.0643 0.0680 4,000 +0.00(+3.03%)
Apr 25, 2017 0.0699 0.0699 0.0656 0.0660 26,000 +0.02(+29.41%)
Apr 13, 2017 0.0510 0.0510 0.0510 0 +0.00(+2.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.